Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 24.73 | 24.84 | 24.07 | 24.44 | 22,303 | -0.40(-1.61%) |
Jun 29, 2009 | 24.98 | 24.98 | 24.64 | 24.84 | 21,610 | +0.54(+2.22%) |
Jun 26, 2009 | 24.66 | 24.66 | 24.10 | 24.30 | 26,528 | -0.28(-1.14%) |
Jun 25, 2009 | 24.49 | 24.59 | 24.45 | 24.58 | 5,046,778 | +0.56(+2.33%) |
Jun 24, 2009 | 24.15 | 24.30 | 23.99 | 24.02 | 45,056 | -0.18(-0.74%) |
Jun 23, 2009 | 23.54 | 24.35 | 23.54 | 24.20 | 25,074 | +0.58(+2.46%) |
Jun 22, 2009 | 24.03 | 24.26 | 23.50 | 23.62 | 59,362 | -1.01(-4.10%) |
Jun 19, 2009 | 25.24 | 25.27 | 24.41 | 24.63 | 46,510 | -0.51(-2.03%) |
Jun 18, 2009 | 25.28 | 25.28 | 24.99 | 25.14 | 52,350 | +0.02(+0.08%) |
Jun 17, 2009 | 24.69 | 25.40 | 24.62 | 25.12 | 58,434 | +0.10(+0.40%) |
Jun 16, 2009 | 25.78 | 25.78 | 24.90 | 25.02 | 54,474 | -0.18(-0.71%) |
Jun 15, 2009 | 25.18 | 25.22 | 24.77 | 25.20 | 67,407 | -0.14(-0.55%) |
Jun 12, 2009 | 25.67 | 25.67 | 25.21 | 25.34 | 55,295 | -0.24(-0.94%) |
Jun 11, 2009 | 25.79 | 25.83 | 25.29 | 25.58 | 63,086 | +0.45(+1.79%) |
Jun 10, 2009 | 24.97 | 25.76 | 24.95 | 25.13 | 78,914 | +0.19(+0.76%) |
Jun 09, 2009 | 25.19 | 25.19 | 24.73 | 24.94 | 21,857 | +0.40(+1.63%) |
Jun 08, 2009 | 24.62 | 24.72 | 24.45 | 24.54 | 22,486 | -0.11(-0.45%) |
Jun 05, 2009 | 25.01 | 25.01 | 24.26 | 24.65 | 36,533 | -0.02(-0.08%) |
Jun 04, 2009 | 24.48 | 24.89 | 24.25 | 24.67 | 45,186 | +0.85(+3.57%) |
Jun 03, 2009 | 24.31 | 24.36 | 23.50 | 23.82 | 91,271 | -0.84(-3.41%) |
Jun 02, 2009 | 24.01 | 24.68 | 24.01 | 24.66 | 56,216 | +0.15(+0.61%) |
Jun 01, 2009 | 24.70 | 24.70 | 24.01 | 24.51 | 69,716 | +0.82(+3.46%) |
May 29, 2009 | 23.73 | 23.75 | 23.35 | 23.69 | 81,825 | +0.49(+2.11%) |
May 28, 2009 | 22.78 | 23.28 | 22.74 | 23.20 | 40,962 | +0.55(+2.43%) |
May 27, 2009 | 22.09 | 22.78 | 22.09 | 22.65 | 42,711 | +0.30(+1.34%) |
May 26, 2009 | 22.04 | 22.35 | 21.35 | 22.35 | 37,244 | +0.27(+1.22%) |
May 22, 2009 | 22.20 | 22.37 | 21.69 | 22.08 | 23,432 | +0.19(+0.87%) |
May 21, 2009 | 21.75 | 21.90 | 21.47 | 21.89 | 23,415 | -0.23(-1.04%) |
May 20, 2009 | 21.82 | 22.40 | 21.82 | 22.12 | 62,607 | +0.38(+1.75%) |
May 19, 2009 | 21.73 | 21.88 | 21.33 | 21.74 | 160,424 | -0.02(-0.09%) |
May 18, 2009 | 21.13 | 21.76 | 21.13 | 21.76 | 75,011 | +0.74(+3.52%) |
May 15, 2009 | 21.57 | 21.57 | 20.89 | 21.02 | 22,237 | -0.65(-3.00%) |
May 14, 2009 | 21.55 | 21.80 | 21.29 | 21.67 | 123,637 | -0.04(-0.18%) |
May 13, 2009 | 22.21 | 22.21 | 21.50 | 21.71 | 64,100 | -0.13(-0.60%) |
May 12, 2009 | 21.88 | 21.89 | 21.50 | 21.84 | 41,372 | +0.36(+1.67%) |
May 11, 2009 | 21.99 | 21.99 | 21.39 | 21.48 | 117,655 | -0.43(-1.95%) |
May 08, 2009 | 21.70 | 21.92 | 21.48 | 21.91 | 92,799 | +0.50(+2.34%) |
May 07, 2009 | 21.30 | 21.94 | 21.00 | 21.41 | 80,548 | +0.24(+1.13%) |
May 06, 2009 | 20.89 | 21.25 | 20.84 | 21.17 | 248,692 | +0.76(+3.72%) |
May 05, 2009 | 20.63 | 20.71 | 20.40 | 20.41 | 91,127 | -0.29(-1.40%) |
May 04, 2009 | 20.63 | 20.70 | 20.61 | 20.70 | 85,461 | +0.96(+4.86%) |
May 01, 2009 | 19.42 | 20.03 | 19.40 | 19.74 | 34,866 | +0.56(+2.92%) |
Apr 30, 2009 | 19.36 | 19.36 | 19.00 | 19.18 | 26,445 | +0.02(+0.10%) |
Apr 29, 2009 | 18.85 | 19.29 | 18.85 | 19.16 | 20,341 | +0.41(+2.19%) |
Apr 28, 2009 | 18.55 | 18.87 | 18.55 | 18.75 | 16,259 | -0.16(-0.85%) |
Apr 27, 2009 | 18.45 | 19.09 | 18.34 | 18.91 | 37,270 | -0.54(-2.78%) |
Apr 24, 2009 | 19.25 | 19.52 | 19.25 | 19.45 | 16,651 | +0.59(+3.13%) |
Apr 23, 2009 | 18.83 | 18.94 | 18.62 | 18.86 | 28,231 | +0.05(+0.27%) |
Apr 22, 2009 | 18.81 | 18.99 | 18.62 | 18.81 | 212,882 | -0.27(-1.42%) |
Apr 21, 2009 | 18.73 | 19.27 | 18.43 | 19.08 | 75,470 | +0.14(+0.74%) |
Apr 20, 2009 | 19.45 | 19.45 | 18.87 | 18.94 | 48,480 | -1.37(-6.75%) |
Apr 17, 2009 | 20.58 | 20.58 | 20.16 | 20.31 | 26,373 | +0.13(+0.64%) |
Apr 16, 2009 | 20.24 | 20.26 | 19.98 | 20.18 | 79,728 | -0.01(-0.05%) |
Apr 15, 2009 | 20.08 | 20.26 | 19.82 | 20.19 | 42,233 | +0.14(+0.70%) |
Apr 14, 2009 | 19.84 | 20.50 | 19.84 | 20.05 | 41,229 | -0.09(-0.45%) |
Apr 13, 2009 | 19.94 | 20.64 | 19.50 | 20.14 | 64,204 | -0.49(-2.38%) |
Apr 09, 2009 | 21.24 | 21.24 | 20.21 | 20.63 | 38,626 | +0.41(+2.03%) |
Apr 08, 2009 | 19.73 | 20.59 | 19.62 | 20.22 | 33,408 | +0.21(+1.05%) |
Apr 07, 2009 | 19.93 | 20.14 | 19.88 | 20.01 | 13,433 | -0.36(-1.77%) |
Apr 06, 2009 | 20.20 | 20.52 | 19.95 | 20.37 | 62,814 | -0.32(-1.55%) |
Apr 03, 2009 | 20.58 | 20.74 | 20.18 | 20.69 | 42,242 | +0.40(+1.97%) |
Apr 02, 2009 | 20.03 | 20.50 | 20.03 | 20.29 | 46,877 | +1.31(+6.90%) |